日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡｐｐＢａｎｋ(6177)の株価時系列情報

ＡｐｐＢａｎｋ(6177)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 138 142 138 142 30,500
2021/12/29 138 142 138 140 17,300
2021/12/28 142 142 136 139 73,300
2021/12/27 141 144 139 143 101,200
2021/12/24 142 144 141 143 90,600
2021/12/23 139 143 137 143 96,900
2021/12/22 138 142 138 142 21,200
2021/12/21 139 140 136 139 36,700
2021/12/20 139 141 136 139 38,900
2021/12/17 141 143 138 140 49,900
2021/12/16 140 143 140 142 61,200
2021/12/15 143 143 141 142 22,700
2021/12/14 141 143 141 143 22,200
2021/12/13 144 144 142 143 29,800
2021/12/10 145 145 143 143 31,600
2021/12/09 145 147 145 146 15,000
2021/12/08 146 148 145 146 68,900
2021/12/07 140 146 140 146 57,400
2021/12/06 146 146 140 141 70,700
2021/12/03 143 147 142 145 56,600
2021/12/02 148 149 143 144 134,800
2021/12/01 146 187 146 152 1,762,500
2021/11/30 143 147 141 142 55,200
2021/11/29 145 152 143 143 83,000
2021/11/26 152 152 147 147 46,200
2021/11/25 158 158 150 152 68,300
2021/11/24 159 160 158 158 23,100
2021/11/22 158 160 158 160 10,700
2021/11/19 159 161 158 159 21,200
2021/11/18 159 160 158 159 8,100
2021/11/17 161 162 159 159 14,400
2021/11/16 162 162 160 160 36,300
2021/11/15 162 162 159 162 29,100
2021/11/12 161 163 159 163 22,000
2021/11/11 161 163 160 161 39,400
2021/11/10 161 162 159 159 12,400
2021/11/09 162 162 159 161 41,000
2021/11/08 167 167 160 162 21,500
2021/11/05 163 166 163 166 20,600
2021/11/04 161 168 161 162 57,500
2021/11/02 163 163 161 161 3,400
2021/11/01 164 164 162 162 13,100
2021/10/29 162 163 160 163 21,600
2021/10/28 162 162 160 160 14,400
2021/10/27 165 165 161 162 13,500
2021/10/26 163 165 163 164 12,200
2021/10/25 162 165 161 163 32,800
2021/10/22 162 165 161 162 35,400
2021/10/21 162 166 160 162 48,700
2021/10/20 165 165 162 162 24,700
2021/10/19 165 166 163 165 31,800
2021/10/18 162 164 162 163 12,200
2021/10/15 160 165 158 165 56,500
2021/10/14 159 162 159 161 35,400
2021/10/13 159 163 159 160 36,900
2021/10/12 164 164 159 159 41,900
2021/10/11 163 165 162 164 30,500
2021/10/08 162 165 160 163 33,800
2021/10/07 159 164 159 161 33,400
2021/10/06 164 166 158 160 33,200
2021/10/05 162 166 159 164 74,500
2021/10/04 172 173 163 167 62,200
2021/10/01 170 173 169 172 31,900
2021/09/30 174 174 170 171 27,200
2021/09/29 172 174 170 174 40,800
2021/09/28 174 177 172 174 15,000
2021/09/27 176 179 174 175 29,600
2021/09/24 173 179 170 175 52,200
2021/09/22 176 180 171 172 57,000
2021/09/21 177 179 174 176 19,200
2021/09/17 171 178 171 178 21,000
2021/09/16 177 177 170 172 44,300
2021/09/15 175 177 173 176 40,300
2021/09/14 177 180 177 179 21,800
2021/09/13 175 180 175 179 23,100
2021/09/10 176 178 175 176 38,800
2021/09/09 173 175 172 175 31,700
2021/09/08 170 173 170 172 26,200
2021/09/07 171 172 168 172 33,200
2021/09/06 166 171 166 169 53,100
2021/09/03 165 169 164 166 36,900
2021/09/02 168 169 164 167 31,100
2021/09/01 167 170 167 168 22,100
2021/08/31 166 169 166 169 23,400
2021/08/30 165 167 165 166 12,100
2021/08/27 164 166 163 164 17,700
2021/08/26 162 165 162 164 22,400
2021/08/25 163 165 162 164 12,500
2021/08/24 161 163 160 162 16,600
2021/08/23 155 160 155 160 40,500
2021/08/20 156 161 152 155 96,600
2021/08/19 164 168 156 156 79,500
2021/08/18 158 165 155 164 66,800
2021/08/17 162 164 158 158 64,000
2021/08/16 169 169 161 162 96,500
2021/08/13 170 173 168 169 34,000
2021/08/12 174 174 170 172 32,300
2021/08/11 175 176 173 174 34,400
2021/08/10 167 175 167 175 46,300
2021/08/06 166 175 166 169 61,600
2021/08/05 168 170 167 168 32,300
2021/08/04 169 170 166 170 120,000
2021/08/03 171 198 171 171 967,400
2021/08/02 172 172 168 171 33,800
2021/07/30 171 171 168 170 37,200
2021/07/29 172 173 170 171 22,500
2021/07/28 172 174 169 172 96,300
2021/07/27 176 176 173 175 15,100
2021/07/26 176 176 174 174 21,100
2021/07/21 175 178 174 174 66,500
2021/07/20 175 178 174 175 72,000
2021/07/19 180 180 175 177 46,200
2021/07/16 179 180 178 179 25,200
2021/07/15 180 181 178 180 42,400
2021/07/14 180 181 179 180 37,500
2021/07/13 182 182 180 180 32,200
2021/07/12 181 181 179 181 27,600
2021/07/09 178 180 175 179 69,900
2021/07/08 180 182 178 180 47,000
2021/07/07 181 186 181 182 46,900
2021/07/06 183 185 180 185 56,800
2021/07/05 183 185 179 183 84,900
2021/07/02 183 183 181 181 46,700
2021/07/01 183 183 180 182 37,500
2021/06/30 184 184 179 182 54,400
2021/06/29 184 184 181 184 36,000
2021/06/28 186 187 179 182 184,100
2021/06/25 181 184 179 184 89,000
2021/06/24 182 183 178 179 48,000
2021/06/23 182 183 180 182 26,400
2021/06/22 182 184 181 181 48,600
2021/06/21 183 183 179 180 117,100
2021/06/18 189 190 184 185 105,400
2021/06/17 185 190 185 190 86,000
2021/06/16 187 188 185 187 89,100
2021/06/15 187 190 185 187 187,000
2021/06/14 187 192 186 189 226,500
2021/06/11 190 193 188 189 243,300
2021/06/10 193 200 192 194 364,900
2021/06/09 197 217 196 197 3,006,500
2021/06/08 193 196 185 192 1,021,800
2021/06/07 203 230 190 190 10,612,100
2021/06/04 183 183 180 183 51,000
2021/06/03 182 187 182 183 47,800
2021/06/02 183 186 182 183 39,200
2021/06/01 185 186 182 185 40,300
2021/05/31 189 189 184 184 65,100
2021/05/28 182 187 182 187 63,500
2021/05/27 181 185 181 183 68,600
2021/05/26 182 182 178 181 35,100
2021/05/25 182 183 179 181 53,200
2021/05/24 184 186 181 181 40,400
2021/05/21 184 186 183 185 75,400
2021/05/20 178 186 178 184 122,200
2021/05/19 172 178 172 178 73,400
2021/05/18 169 175 167 174 118,800
2021/05/17 177 179 165 166 239,400
2021/05/14 174 179 174 176 87,200
2021/05/13 176 179 172 172 205,600
2021/05/12 190 191 176 178 430,700
2021/05/11 187 190 187 187 83,900
2021/05/10 188 190 187 187 93,600
2021/05/07 187 191 187 188 110,600
2021/05/06 188 191 186 188 72,300
2021/04/30 188 192 186 188 83,200
2021/04/28 189 191 185 188 139,500
2021/04/27 193 195 191 192 105,100
2021/04/26 191 196 186 195 149,800
2021/04/23 191 196 190 191 156,900
2021/04/22 192 194 190 193 143,300
2021/04/21 191 197 188 191 300,700
2021/04/20 195 197 191 193 226,600
2021/04/19 195 202 193 195 519,400
2021/04/16 204 207 193 195 1,597,400
2021/04/15 214 221 211 220 832,800
2021/04/14 227 229 211 216 1,428,200
2021/04/13 247 275 227 230 6,884,700
2021/04/12 236 236 221 227 453,200
2021/04/09 231 236 228 234 358,200
2021/04/08 230 243 227 239 960,000
2021/04/07 256 262 227 233 1,978,100
2021/04/06 246 250 238 248 1,263,500
2021/04/05 268 280 248 254 3,562,000
2021/04/02 259 309 256 287 18,864,200
2021/04/01 235 235 228 235 1,323,000
2021/03/31 184 187 180 185 46,700
2021/03/30 187 189 182 182 27,000
2021/03/29 186 190 185 187 46,400
2021/03/26 183 188 181 184 29,600
2021/03/25 180 186 180 184 39,700
2021/03/24 185 185 181 183 82,900
2021/03/23 185 195 182 187 317,600
2021/03/22 183 186 181 184 29,700
2021/03/19 185 188 183 185 49,600
2021/03/18 185 188 184 186 70,200
2021/03/17 182 184 178 184 52,200
2021/03/16 181 184 180 182 83,400
2021/03/15 181 181 178 181 23,800
2021/03/12 178 180 176 180 43,100
2021/03/11 177 178 176 178 31,500
2021/03/10 177 178 175 177 46,500
2021/03/09 170 177 167 175 72,700
2021/03/08 171 174 168 173 77,700
2021/03/05 171 171 167 171 86,300
2021/03/04 170 180 168 175 144,700
2021/03/03 177 177 172 174 47,400
2021/03/02 178 178 173 176 53,800
2021/03/01 173 182 172 176 201,600
2021/02/26 176 179 173 175 150,200
2021/02/25 179 180 177 180 61,900
2021/02/24 184 184 177 178 102,400
2021/02/22 182 185 177 184 124,700
2021/02/19 183 183 176 181 91,500
2021/02/18 182 188 179 181 134,400
2021/02/17 181 184 178 181 96,500
2021/02/16 182 200 179 181 769,300
2021/02/15 192 192 177 182 152,700
2021/02/12 184 188 181 187 87,700
2021/02/10 181 184 179 184 40,100
2021/02/09 180 182 178 181 49,500
2021/02/08 181 182 178 178 46,800
2021/02/05 181 183 180 180 59,700
2021/02/04 182 184 180 184 45,800
2021/02/03 181 183 179 181 43,000
2021/02/02 176 181 175 179 29,400
2021/02/01 173 176 171 176 41,900
2021/01/29 186 186 172 172 124,900
2021/01/28 183 187 183 184 82,500
2021/01/27 181 189 181 189 67,700
2021/01/26 182 187 178 186 72,800
2021/01/25 178 181 178 180 29,500
2021/01/22 183 186 178 180 99,300
2021/01/21 176 191 175 180 255,500
2021/01/20 176 177 172 177 65,700
2021/01/19 170 176 169 176 38,400
2021/01/18 170 171 168 169 23,500
2021/01/15 170 171 168 169 21,200
2021/01/14 171 173 167 170 49,200
2021/01/13 172 174 168 173 45,500
2021/01/12 170 174 168 173 74,200
2021/01/08 170 171 168 171 33,500
2021/01/07 167 168 164 168 58,600
2021/01/06 163 167 162 166 56,900
2021/01/05 164 166 162 162 30,000
2021/01/04 168 169 160 165 76,100

このページの先頭へ